Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 13.88 | 14.12 | 13.88 | 14.10 | 26,273 | +0.22(+1.61%) |
Jun 29, 2020 | 13.59 | 13.88 | 13.52 | 13.88 | 22,307 | +0.33(+2.41%) |
Jun 26, 2020 | 13.86 | 13.86 | 13.52 | 13.55 | 20,092 | -0.29(-2.11%) |
Jun 25, 2020 | 13.64 | 13.84 | 13.59 | 13.84 | 11,227 | +0.12(+0.87%) |
Jun 24, 2020 | 14.11 | 14.11 | 13.61 | 13.72 | 31,560 | -0.38(-2.71%) |
Jun 23, 2020 | 14.19 | 14.20 | 14.10 | 14.10 | 29,984 | +0.17(+1.20%) |
Jun 22, 2020 | 14.15 | 14.15 | 13.78 | 13.94 | 34,668 | +0.08(+0.59%) |
Jun 19, 2020 | 13.99 | 14.08 | 13.78 | 13.85 | 15,535 | -0.06(-0.43%) |
Jun 18, 2020 | 13.85 | 14.00 | 13.85 | 13.91 | 17,061 | +0.00(+0.00%) |
Jun 17, 2020 | 14.09 | 14.09 | 13.89 | 13.91 | 12,236 | -0.00(-0.00%) |
Jun 16, 2020 | 14.14 | 14.26 | 13.81 | 13.91 | 16,474 | +0.19(+1.41%) |
Jun 15, 2020 | 13.21 | 13.81 | 13.17 | 13.72 | 28,075 | +0.09(+0.64%) |
Jun 12, 2020 | 13.76 | 13.84 | 13.36 | 13.63 | 22,888 | +0.34(+2.54%) |
Jun 11, 2020 | 13.77 | 13.95 | 13.30 | 13.30 | 70,658 | -1.15(-7.95%) |
Jun 10, 2020 | 14.48 | 14.59 | 14.32 | 14.44 | 35,315 | +0.06(+0.43%) |
Jun 09, 2020 | 14.44 | 14.46 | 14.23 | 14.38 | 49,235 | -0.21(-1.42%) |
Jun 08, 2020 | 14.51 | 14.59 | 14.34 | 14.59 | 44,005 | +0.28(+1.98%) |
Jun 05, 2020 | 14.31 | 14.44 | 14.29 | 14.31 | 32,002 | +0.47(+3.37%) |
Jun 04, 2020 | 13.77 | 13.95 | 13.73 | 13.84 | 21,802 | +0.04(+0.29%) |
Jun 03, 2020 | 13.61 | 13.86 | 13.61 | 13.80 | 19,732 | +0.37(+2.74%) |
Jun 02, 2020 | 13.31 | 13.46 | 13.31 | 13.43 | 14,617 | +0.13(+1.01%) |
Jun 01, 2020 | 13.23 | 13.32 | 13.17 | 13.30 | 12,222 | +0.25(+1.89%) |
May 29, 2020 | 13.01 | 13.10 | 12.87 | 13.05 | 9,631 | +0.08(+0.63%) |
May 28, 2020 | 13.25 | 13.31 | 12.97 | 12.97 | 14,774 | -0.28(-2.11%) |
May 27, 2020 | 13.15 | 13.25 | 12.89 | 13.25 | 65,652 | +0.27(+2.10%) |
May 26, 2020 | 13.00 | 13.13 | 12.98 | 12.98 | 28,577 | +0.34(+2.71%) |
May 22, 2020 | 12.67 | 12.67 | 12.55 | 12.63 | 10,978 | -0.03(-0.24%) |
May 21, 2020 | 12.83 | 12.83 | 12.62 | 12.66 | 25,463 | -0.16(-1.24%) |
May 20, 2020 | 12.75 | 12.88 | 12.75 | 12.82 | 8,670 | +0.30(+2.36%) |
May 19, 2020 | 12.58 | 12.74 | 12.49 | 12.53 | 18,453 | -0.04(-0.33%) |
May 18, 2020 | 12.30 | 12.62 | 12.30 | 12.57 | 16,764 | +0.61(+5.06%) |
May 15, 2020 | 11.74 | 11.96 | 11.74 | 11.96 | 6,317 | +0.02(+0.20%) |
May 14, 2020 | 11.67 | 11.97 | 11.48 | 11.94 | 7,319 | +0.14(+1.20%) |
May 13, 2020 | 12.09 | 12.14 | 11.71 | 11.80 | 11,549 | -0.33(-2.70%) |
May 12, 2020 | 12.55 | 12.55 | 12.13 | 12.13 | 15,836 | -0.32(-2.57%) |
May 11, 2020 | 12.43 | 12.49 | 12.33 | 12.45 | 28,352 | +0.08(+0.66%) |
May 08, 2020 | 12.20 | 12.40 | 12.20 | 12.36 | 8,803 | +0.36(+3.02%) |
May 07, 2020 | 12.09 | 12.12 | 12.00 | 12.00 | 17,953 | +0.12(+0.98%) |
May 06, 2020 | 11.99 | 12.05 | 11.89 | 11.89 | 9,075 | +0.00(+0.00%) |
May 05, 2020 | 11.99 | 12.11 | 11.88 | 11.89 | 9,270 | +0.09(+0.75%) |
May 04, 2020 | 11.59 | 11.80 | 11.57 | 11.80 | 8,131 | +0.07(+0.62%) |
May 01, 2020 | 12.00 | 12.00 | 11.66 | 11.72 | 18,435 | -0.53(-4.33%) |
Apr 30, 2020 | 12.48 | 12.48 | 12.20 | 12.26 | 11,614 | -0.23(-1.83%) |
Apr 29, 2020 | 12.30 | 12.55 | 12.30 | 12.48 | 13,783 | +0.47(+3.88%) |
Apr 28, 2020 | 12.24 | 12.30 | 12.02 | 12.02 | 13,442 | -0.03(-0.27%) |
Apr 27, 2020 | 11.91 | 12.06 | 11.83 | 12.05 | 22,704 | +0.33(+2.79%) |
Apr 24, 2020 | 11.63 | 11.76 | 11.51 | 11.72 | 14,706 | +0.18(+1.60%) |
Apr 23, 2020 | 11.51 | 11.75 | 11.51 | 11.54 | 11,256 | +0.01(+0.08%) |
Apr 22, 2020 | 11.35 | 11.54 | 11.35 | 11.53 | 13,457 | +0.38(+3.38%) |
Apr 21, 2020 | 11.39 | 11.39 | 11.11 | 11.15 | 24,621 | -0.49(-4.18%) |
Apr 20, 2020 | 11.69 | 11.83 | 11.62 | 11.64 | 16,290 | -0.21(-1.81%) |
Apr 17, 2020 | 11.83 | 11.93 | 11.73 | 11.85 | 14,085 | +0.32(+2.78%) |
Apr 16, 2020 | 11.59 | 11.60 | 11.48 | 11.53 | 6,440 | +0.06(+0.51%) |
Apr 15, 2020 | 11.62 | 11.62 | 11.39 | 11.47 | 11,777 | -0.43(-3.62%) |
Apr 14, 2020 | 11.69 | 11.91 | 11.69 | 11.91 | 12,750 | +0.44(+3.81%) |
Apr 13, 2020 | 11.54 | 11.54 | 11.32 | 11.47 | 16,645 | -0.06(-0.48%) |
Apr 09, 2020 | 11.54 | 11.76 | 11.49 | 11.52 | 13,774 | +0.17(+1.49%) |
Apr 08, 2020 | 11.18 | 11.38 | 11.18 | 11.35 | 6,474 | +0.17(+1.55%) |
Apr 07, 2020 | 11.39 | 11.49 | 11.10 | 11.18 | 16,307 | +0.16(+1.45%) |
Apr 06, 2020 | 10.58 | 11.05 | 10.58 | 11.02 | 9,017 | +0.91(+9.03%) |
Apr 03, 2020 | 10.27 | 10.47 | 10.06 | 10.11 | 7,664 | -0.14(-1.33%) |
Apr 02, 2020 | 10.21 | 10.41 | 10.14 | 10.24 | 5,007 | +0.09(+0.86%) |